Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 372.44 381.92 368.83 379.60 406,238 +5.63(+1.51%)
Apr 27, 2018 386.61 393.54 363.41 373.97 451,793 -20.95(-5.31%)
Apr 26, 2018 402.77 404.24 316.58 394.93 2,268,955 -101.19(-20.40%)
Apr 25, 2018 497.70 504.36 492.17 496.12 120,972 -4.05(-0.81%)
Apr 24, 2018 501.28 505.49 496.75 500.17 80,966 -0.32(-0.06%)
Apr 23, 2018 514.23 519.07 497.43 500.49 99,935 -13.69(-2.66%)
Apr 20, 2018 523.76 523.76 510.91 514.18 209,022 -8.53(-1.63%)
Apr 19, 2018 514.70 529.13 512.81 522.71 114,509 +0.21(+0.04%)
Apr 18, 2018 519.81 524.39 509.12 522.50 118,272 +0.63(+0.12%)
Apr 17, 2018 523.60 525.76 518.34 521.86 103,978 -0.32(-0.06%)
Apr 16, 2018 516.49 525.86 513.54 522.18 72,301 +5.90(+1.14%)
Apr 13, 2018 516.86 518.68 511.49 516.28 63,636 +0.32(+0.06%)
Apr 12, 2018 520.76 520.76 510.86 515.97 161,170 -2.53(-0.49%)
Apr 11, 2018 514.49 520.44 512.70 518.49 44,369 +0.84(+0.16%)
Apr 10, 2018 519.02 521.07 507.02 517.65 119,710 +2.37(+0.46%)
Apr 09, 2018 516.12 522.39 509.44 515.28 84,139 +0.05(+0.01%)
Apr 06, 2018 517.02 529.60 505.54 515.23 84,605 -7.58(-1.45%)
Apr 05, 2018 525.08 533.50 521.65 522.81 96,969 -0.74(-0.14%)
Apr 04, 2018 511.70 525.02 510.44 523.55 76,646 +1.05(+0.20%)
Apr 03, 2018 523.23 526.39 512.75 522.50 88,312 -0.05(-0.01%)
Apr 02, 2018 542.29 542.55 504.07 522.55 179,191 -23.43(-4.29%)
Mar 29, 2018 545.98 545.98 545.98 0 +71.50(+15.07%)
Mar 28, 2018 474.53 480.22 472.69 474.48 59,701 +0.00(+0.00%)
Mar 27, 2018 486.48 486.48 470.50 474.48 105,449 -11.53(-2.37%)
Mar 26, 2018 490.43 493.96 482.64 486.01 65,626 -1.11(-0.23%)
Mar 23, 2018 488.32 496.12 486.48 487.11 84,501 -1.05(-0.22%)
Mar 22, 2018 491.90 497.01 485.72 488.17 109,748 -6.21(-1.26%)
Mar 21, 2018 501.17 501.17 493.12 494.38 68,055 -8.42(-1.68%)
Mar 20, 2018 505.23 509.70 498.17 502.80 52,396 -3.21(-0.63%)
Mar 19, 2018 503.65 506.96 495.06 506.01 73,739 +1.68(+0.33%)
Mar 16, 2018 487.48 508.75 487.48 504.33 99,428 +14.43(+2.94%)
Mar 15, 2018 501.07 502.91 483.22 489.90 118,230 -11.21(-2.24%)
Mar 14, 2018 505.59 505.65 500.36 501.12 83,639 +0.42(+0.08%)
Mar 13, 2018 509.38 510.70 499.33 500.70 83,902 -8.58(-1.69%)
Mar 12, 2018 503.38 511.54 502.70 509.28 103,615 +4.42(+0.88%)
Mar 09, 2018 514.81 515.12 495.64 504.86 109,709 -6.48(-1.27%)
Mar 08, 2018 506.75 520.02 504.23 511.33 102,107 +7.11(+1.41%)
Mar 07, 2018 500.43 504.23 200,382 -30.43(-5.69%)
Mar 06, 2018 542.08 544.55 534.18 534.66 77,846 -7.32(-1.35%)
Mar 05, 2018 533.24 544.61 530.73 541.98 89,170 +5.53(+1.03%)
Mar 02, 2018 499.17 538.87 497.91 536.45 189,627 +37.28(+7.47%)
Mar 01, 2018 519.60 519.60 495.75 499.17 242,791 -20.53(-3.95%)
Feb 28, 2018 539.66 541.08 517.85 519.70 186,633 -17.43(-3.24%)
Feb 27, 2018 546.82 550.03 523.44 537.13 326,151 -10.58(-1.93%)
Feb 26, 2018 558.51 570.77 541.50 547.71 411,113 +2.21(+0.41%)
Feb 23, 2018 545.98 553.77 543.40 545.50 71,086 -0.47(-0.09%)
Feb 22, 2018 545.98 177,472 +14.90(+2.81%)
Feb 21, 2018 537.82 537.82 526.65 531.08 133,653 -5.42(-1.01%)
Feb 20, 2018 539.82 543.34 535.45 536.50 90,251 -3.37(-0.62%)
Feb 16, 2018 539.87 539.87 539.87 0 -2.42(-0.45%)
Feb 15, 2018 558.09 559.74 537.03 542.29 118,227 -13.32(-2.40%)
Feb 14, 2018 536.50 570.72 532.34 555.61 169,913 +16.22(+3.01%)
Feb 13, 2018 532.76 540.71 528.39 539.39 187,695 +2.32(+0.43%)
Feb 12, 2018 563.61 568.43 535.55 537.08 169,369 -27.48(-4.87%)
Feb 09, 2018 585.04 591.89 549.35 564.56 253,231 -19.85(-3.40%)
Feb 08, 2018 582.99 602.63 582.99 584.41 238,016 +1.05(+0.18%)
Feb 07, 2018 586.62 591.33 576.78 583.36 174,550 -2.90(-0.49%)
Feb 06, 2018 567.40 590.73 558.51 586.25 248,474 +3.58(+0.61%)
Feb 05, 2018 594.41 603.10 580.51 582.67 53,005 -14.06(-2.36%)
Feb 02, 2018 616.00 619.37 594.94 596.73 120,849 -23.32(-3.76%)
Feb 01, 2018 619.53 622.32 616.95 620.05 102,278 -3.63(-0.58%)
Jan 31, 2018 625.16 629.48 616.42 623.69 360,879 +1.21(+0.19%)
Jan 30, 2018 624.11 632.95 620.63 622.48 193,660 -7.85(-1.24%)
Jan 29, 2018 633.95 639.27 629.00 630.32 41,211 -5.69(-0.89%)
Jan 26, 2018 649.64 655.49 634.11 636.01 82,403 -15.37(-2.36%)
Jan 25, 2018 653.43 654.91 641.38 651.38 63,067 -1.69(-0.26%)
Jan 24, 2018 659.44 661.20 646.80 653.07 57,341 -3.74(-0.57%)
Jan 23, 2018 650.91 660.65 645.75 656.80 82,582 +5.95(+0.91%)
Jan 22, 2018 653.59 634.16 650.85 80,347 +12.00(+1.88%)
Jan 19, 2018 636.16 645.06 635.38 638.85 211,114 +0.21(+0.03%)
Jan 18, 2018 658.59 658.59 637.32 638.64 88,776 -20.32(-3.08%)
Jan 17, 2018 661.70 666.86 652.17 658.96 221,986 -0.37(-0.06%)
Jan 16, 2018 646.48 666.47 644.22 659.33 275,011 +25.01(+3.94%)
Jan 12, 2018 634.32 634.32 634.32 0 -0.74(-0.12%)
Jan 11, 2018 632.59 636.59 628.48 635.06 100,408 +3.26(+0.52%)
Jan 10, 2018 635.17 626.06 631.79 144,976 -6.90(-1.08%)
Jan 09, 2018 634.43 640.64 628.95 638.69 88,731 +4.53(+0.71%)
Jan 08, 2018 630.27 635.16 627.22 634.16 87,107 +2.95(+0.47%)
Jan 05, 2018 631.59 633.32 624.32 631.22 92,105 +0.16(+0.03%)
Jan 04, 2018 631.00 643.80 629.43 631.06 154,849 +4.84(+0.77%)
Jan 03, 2018 592.41 629.22 589.68 626.21 292,338 +50.44(+8.76%)
Jan 02, 2018 591.36 591.36 573.64 575.78 92,145 -16.01(-2.70%)
Dec 29, 2017 591.78 591.78 591.78 0 +2.42(+0.41%)
Dec 28, 2017 601.05 601.05 588.02 589.36 46,874 -8.74(-1.46%)
Dec 27, 2017 599.21 602.78 594.31 598.10 33,849 -0.90(-0.15%)
Dec 26, 2017 600.42 602.23 594.73 599.00 32,053 -1.79(-0.30%)
Dec 22, 2017 604.89 606.58 598.47 600.78 59,117 -2.74(-0.45%)
Dec 21, 2017 606.89 609.05 602.94 603.52 82,107 -3.26(-0.54%)
Dec 20, 2017 574.78 617.32 573.88 606.79 247,803 +36.75(+6.45%)
Dec 19, 2017 571.20 576.99 569.46 570.04 66,126 -1.53(-0.27%)
Dec 18, 2017 580.09 585.60 570.93 571.56 91,918 -6.11(-1.06%)
Dec 15, 2017 579.41 585.25 574.83 577.67 101,329 +1.42(+0.25%)
Dec 14, 2017 585.10 585.73 575.09 576.25 64,442 -8.16(-1.40%)
Dec 13, 2017 583.46 588.41 579.30 584.41 89,150 +1.16(+0.20%)
Dec 12, 2017 597.73 600.78 582.67 583.25 88,118 -15.64(-2.61%)
Dec 11, 2017 601.31 605.58 597.73 598.89 92,975 -3.79(-0.63%)
Dec 08, 2017 609.16 610.63 600.57 602.68 80,419 -6.48(-1.06%)
Dec 07, 2017 605.21 609.26 601.78 609.16 103,975 +5.84(+0.97%)
Dec 06, 2017 603.68 608.21 599.18 603.31 73,871 -2.05(-0.34%)
Dec 05, 2017 598.68 609.21 598.68 605.37 79,367 +4.79(+0.80%)
Dec 04, 2017 604.68 606.58 598.73 600.57 92,698 -0.74(-0.12%)
Dec 01, 2017 602.84 607.45 594.94 601.31 110,325 -3.53(-0.58%)
Nov 30, 2017 606.95 611.05 597.73 604.84 252,680 -1.05(-0.17%)
Nov 29, 2017 600.47 606.95 598.57 605.89 90,187 +4.05(+0.67%)
Nov 28, 2017 591.04 602.34 591.04 601.84 67,045 +10.21(+1.73%)
Nov 27, 2017 593.62 597.20 583.46 591.62 94,120 -5.90(-0.99%)
Nov 24, 2017 600.05 604.89 593.99 597.52 62,728 -4.16(-0.69%)
Nov 22, 2017 599.57 605.26 594.44 601.68 96,708 +2.79(+0.47%)
Nov 21, 2017 591.73 600.21 582.94 598.89 125,269 +6.58(+1.11%)
Nov 20, 2017 590.89 593.68 586.35 592.31 127,829 +0.58(+0.10%)
Nov 17, 2017 575.67 599.15 575.41 591.73 201,128 +15.22(+2.64%)
Nov 16, 2017 562.82 584.15 550.72 576.51 559,893 +53.44(+10.22%)
Nov 15, 2017 540.87 540.98 522.34 523.07 199,590 -22.38(-4.10%)
Nov 14, 2017 552.82 553.66 544.03 545.45 83,803 -7.42(-1.34%)
Nov 13, 2017 553.66 554.61 547.87 552.87 114,087 -0.37(-0.07%)
Nov 10, 2017 546.13 554.61 544.21 553.24 37,824 +4.90(+0.89%)
Nov 09, 2017 546.71 550.87 538.66 548.35 78,440 -0.26(-0.05%)
Nov 08, 2017 547.77 551.43 542.24 548.61 83,945 +1.84(+0.34%)
Nov 07, 2017 550.61 552.03 542.98 546.77 157,293 -2.05(-0.37%)
Nov 06, 2017 546.87 551.77 543.61 548.82 63,419 +1.05(+0.19%)
Nov 03, 2017 537.34 560.09 537.29 547.77 116,949 +9.16(+1.70%)
Nov 02, 2017 576.51 576.59 516.54 538.61 282,094 -39.70(-6.86%)
Nov 01, 2017 581.25 581.78 575.99 578.30 72,734 -0.42(-0.07%)
Oct 31, 2017 570.41 582.73 568.35 578.72 65,153 +9.48(+1.66%)
Oct 30, 2017 566.67 571.77 566.67 569.25 59,280 -0.26(-0.05%)
Oct 27, 2017 570.83 572.14 564.09 569.51 85,315 -1.37(-0.24%)
Oct 26, 2017 563.46 572.88 563.30 570.88 62,225 +9.58(+1.71%)
Oct 25, 2017 572.56 574.46 561.30 561.30 93,719 -12.58(-2.19%)
Oct 24, 2017 576.36 582.62 572.20 573.88 64,280 -1.89(-0.33%)
Oct 23, 2017 581.04 581.08 569.88 575.78 127,040 -3.53(-0.61%)
Oct 20, 2017 579.20 585.67 576.72 579.30 125,692 -0.05(-0.01%)
Oct 19, 2017 582.20 588.94 578.99 579.36 74,610 -2.42(-0.42%)
Oct 18, 2017 579.15 587.99 578.67 581.78 104,185 -2.00(-0.34%)
Oct 17, 2017 582.73 601.10 582.46 583.78 166,211 +3.42(+0.59%)
Oct 16, 2017 557.14 585.62 556.01 580.36 174,674 +23.06(+4.14%)
Oct 13, 2017 552.77 557.98 551.85 557.30 50,045 +3.90(+0.70%)
Oct 12, 2017 547.56 555.48 546.27 553.40 57,526 +6.16(+1.13%)
Oct 11, 2017 538.08 548.61 538.08 547.24 73,393 +8.37(+1.55%)
Oct 10, 2017 542.55 546.61 536.66 538.87 46,102 -0.95(-0.18%)
Oct 09, 2017 546.08 547.87 539.66 539.82 43,081 -7.69(-1.40%)
Oct 06, 2017 544.92 550.29 540.87 547.50 65,782 +3.11(+0.57%)
Oct 05, 2017 551.50 556.51 544.08 544.40 80,665 -6.32(-1.15%)
Oct 04, 2017 548.98 556.72 545.45 550.72 41,433 +1.42(+0.26%)
Oct 03, 2017 551.24 552.19 545.45 549.29 83,800 -1.00(-0.18%)
Oct 02, 2017 556.40 558.22 547.92 550.29 64,858 -7.37(-1.32%)
Sep 29, 2017 553.77 558.51 551.77 557.66 78,103 +4.53(+0.82%)
Sep 28, 2017 557.14 560.56 549.37 553.14 108,320 -4.84(-0.87%)
Sep 27, 2017 559.82 548.35 557.98 79,941 +4.05(+0.73%)
Sep 26, 2017 546.40 554.66 542.71 553.93 64,867 +9.27(+1.70%)
Sep 25, 2017 555.24 557.88 543.16 544.66 83,116 -10.32(-1.86%)
Sep 22, 2017 550.87 555.82 547.03 554.98 41,712 +5.11(+0.93%)
Sep 21, 2017 552.93 553.93 542.87 549.87 40,750 -4.05(-0.73%)
Sep 20, 2017 562.35 565.72 549.45 553.93 76,106 -8.69(-1.54%)
Sep 19, 2017 548.82 563.61 548.66 562.61 76,747 +13.58(+2.47%)
Sep 18, 2017 552.66 557.03 548.03 549.03 56,564 -2.74(-0.50%)
Sep 15, 2017 553.66 553.77 549.67 551.77 55,180 -2.16(-0.39%)
Sep 14, 2017 558.77 558.77 552.40 553.93 51,419 -5.26(-0.94%)
Sep 13, 2017 559.98 564.03 557.90 559.19 52,366 -0.89(-0.16%)
Sep 12, 2017 552.19 560.72 551.87 560.09 51,396 +9.27(+1.68%)
Sep 11, 2017 544.34 554.03 544.34 550.82 56,801 +8.21(+1.51%)
Sep 08, 2017 546.50 546.50 538.45 542.61 53,468 -5.63(-1.03%)
Sep 07, 2017 553.87 554.77 547.92 548.24 93,688 -4.32(-0.78%)
Sep 06, 2017 559.46 560.51 549.50 552.56 72,388 -6.90(-1.23%)
Sep 05, 2017 575.72 576.25 557.19 559.46 71,765 -17.58(-3.05%)
Sep 01, 2017 580.94 581.51 576.93 577.04 62,304 -1.89(-0.33%)
Aug 31, 2017 566.77 582.30 566.77 578.93 79,253 +13.11(+2.32%)
Aug 30, 2017 563.30 566.62 561.30 565.83 42,405 -0.26(-0.05%)
Aug 29, 2017 563.77 566.83 561.51 566.09 73,114 +0.53(+0.09%)
Aug 28, 2017 574.25 575.14 559.51 565.56 52,645 -7.69(-1.34%)
Aug 25, 2017 572.09 576.25 571.25 573.25 61,704 +3.11(+0.54%)
Aug 24, 2017 564.72 573.99 562.77 570.14 102,952 +7.79(+1.39%)
Aug 23, 2017 559.35 564.40 554.40 562.35 96,972 +1.84(+0.33%)
Aug 22, 2017 562.98 562.98 556.03 560.51 69,876 -1.00(-0.18%)
Aug 21, 2017 565.93 568.30 559.77 561.51 61,613 -4.05(-0.72%)
Aug 18, 2017 567.40 569.51 562.25 565.56 54,868 -2.84(-0.50%)
Aug 17, 2017 575.93 577.30 567.90 568.40 71,051 -8.37(-1.45%)
Aug 16, 2017 572.83 578.72 572.83 576.78 70,977 +4.42(+0.77%)
Aug 15, 2017 581.15 581.15 571.56 572.35 62,681 -8.84(-1.52%)
Aug 14, 2017 585.25 589.57 581.15 581.20 50,789 -0.47(-0.08%)
Aug 11, 2017 577.14 584.65 577.14 581.67 71,839 -0.05(-0.01%)
Aug 10, 2017 583.20 585.78 580.17 581.73 70,747 -1.68(-0.29%)
Aug 09, 2017 582.36 588.89 581.46 583.41 107,245 -1.47(-0.25%)
Aug 08, 2017 589.10 593.26 582.20 584.88 94,593 -5.74(-0.97%)
Aug 07, 2017 589.47 591.36 581.51 590.62 102,481 +1.00(+0.17%)
Aug 04, 2017 589.83 592.31 586.25 589.62 60,350 -0.26(-0.04%)
Aug 03, 2017 595.20 598.36 585.99 589.89 130,123 -5.00(-0.84%)
Aug 02, 2017 602.36 603.15 590.68 594.89 110,083 -7.95(-1.32%)
Aug 01, 2017 611.79 613.37 601.60 602.84 131,227 -4.95(-0.81%)
Jul 31, 2017 613.89 615.84 604.84 607.79 110,144 -7.84(-1.27%)
Jul 28, 2017 617.63 623.27 613.42 615.63 77,229 -5.37(-0.86%)
Jul 27, 2017 584.15 631.69 570.67 621.00 326,764 -26.43(-4.08%)
Jul 26, 2017 653.75 657.17 645.12 647.43 74,682 -5.26(-0.81%)
Jul 25, 2017 652.22 653.70 646.06 652.70 36,941 +2.47(+0.38%)
Jul 24, 2017 653.70 653.96 647.56 650.22 34,888 -3.32(-0.51%)
Jul 21, 2017 655.17 658.12 644.38 653.54 65,473 -5.32(-0.81%)
Jul 20, 2017 661.49 652.25 658.86 65,541 +3.63(+0.55%)
Jul 19, 2017 650.17 659.75 650.17 655.22 44,339 +5.16(+0.79%)
Jul 18, 2017 654.22 656.12 648.49 650.07 46,285 -3.90(-0.60%)
Jul 17, 2017 650.64 657.44 645.90 653.96 51,210 +4.53(+0.70%)
Jul 14, 2017 647.70 652.07 646.59 649.43 41,693 +4.42(+0.69%)
Jul 13, 2017 644.27 649.30 641.53 645.01 74,754 +1.05(+0.16%)
Jul 12, 2017 648.70 652.59 641.69 643.96 162,057 -2.11(-0.33%)
Jul 11, 2017 651.28 655.91 643.35 646.06 87,864 -3.63(-0.56%)
Jul 10, 2017 652.38 656.17 648.01 649.70 93,048 -1.37(-0.21%)
Jul 07, 2017 652.96 657.01 649.85 651.07 54,406 +0.90(+0.14%)
Jul 06, 2017 648.22 652.70 642.72 650.17 85,245 -3.26(-0.50%)
Jul 05, 2017 659.96 667.02 652.75 653.43 90,017 -6.48(-0.98%)
Jul 03, 2017 661.70 666.62 656.70 659.91 33,401 +1.58(+0.24%)
Jun 30, 2017 657.75 662.44 654.12 658.33 76,433 +3.63(+0.55%)
Jun 29, 2017 653.91 661.65 646.48 654.70 68,459 -1.58(-0.24%)
Jun 28, 2017 658.33 666.20 652.07 656.28 128,926 +2.69(+0.41%)
Jun 27, 2017 664.91 667.02 652.80 653.59 76,078 -14.27(-2.14%)
Jun 26, 2017 667.86 669.98 664.23 667.86 38,655 +1.69(+0.25%)
Jun 23, 2017 667.91 672.91 662.70 666.17 66,109 +0.00(+0.00%)
Jun 22, 2017 672.28 674.39 664.23 666.17 84,073 -6.85(-1.02%)
Jun 21, 2017 681.92 684.81 672.49 673.02 73,720 -11.16(-1.63%)
Jun 20, 2017 696.71 699.92 683.18 684.18 61,961 -13.64(-1.95%)
Jun 19, 2017 700.19 701.03 695.08 697.82 61,103 +0.00(+0.00%)
Jun 16, 2017 699.45 701.08 693.87 697.82 62,046 -0.11(-0.02%)
Jun 15, 2017 688.08 700.45 685.39 697.92 62,375 +3.42(+0.49%)
Jun 14, 2017 697.08 699.87 692.39 694.50 52,489 -0.32(-0.05%)
Jun 13, 2017 699.92 700.19 686.71 694.82 69,120 -3.63(-0.52%)
Jun 12, 2017 694.50 701.67 693.08 698.45 80,647 +3.84(+0.55%)
Jun 09, 2017 709.88 712.35 692.55 694.61 65,116 -13.64(-1.93%)
Jun 08, 2017 717.61 719.67 706.56 708.24 74,226 -9.37(-1.31%)
Jun 07, 2017 719.46 720.88 709.88 717.61 50,141 -0.05(-0.01%)
Jun 06, 2017 724.67 724.67 715.77 717.67 63,763 -8.63(-1.19%)
Jun 05, 2017 722.04 726.67 717.51 726.30 56,610 +4.48(+0.62%)
Jun 02, 2017 725.51 728.93 718.93 721.83 77,244 +0.47(+0.07%)
Jun 01, 2017 710.19 722.25 709.14 721.35 104,323 +13.48(+1.90%)
May 31, 2017 701.35 709.03 699.19 707.87 103,053 +8.48(+1.21%)
May 30, 2017 696.71 700.98 693.34 699.40 43,977 +4.37(+0.63%)
May 26, 2017 695.92 699.90 691.24 695.03 75,936 -3.74(-0.54%)
May 25, 2017 701.45 704.93 697.66 698.77 79,881 -2.11(-0.30%)
May 24, 2017 687.60 702.35 683.34 700.87 146,317 +17.53(+2.57%)
May 23, 2017 684.45 688.13 681.50 683.34 60,025 -1.11(-0.16%)
May 22, 2017 682.60 688.60 679.76 684.45 46,998 -0.26(-0.04%)
May 19, 2017 681.71 694.24 681.71 684.71 63,801 +3.58(+0.53%)
May 18, 2017 671.81 686.60 664.12 681.13 114,016 +8.85(+1.32%)
May 17, 2017 677.34 685.29 671.28 672.28 73,177 -8.85(-1.30%)
May 16, 2017 691.76 692.03 677.86 681.13 142,281 -8.00(-1.16%)
May 15, 2017 681.23 691.08 681.23 689.13 117,317 +8.11(+1.19%)
May 12, 2017 679.39 682.81 675.65 681.02 96,734 -3.68(-0.54%)
May 11, 2017 675.49 687.18 666.97 684.71 122,671 +9.06(+1.34%)
May 10, 2017 671.23 676.60 658.07 675.65 200,123 +9.00(+1.35%)
May 09, 2017 672.97 676.34 661.80 666.65 119,255 -7.27(-1.08%)
May 08, 2017 681.76 687.87 672.81 673.91 63,878 -8.63(-1.26%)
May 05, 2017 680.44 690.13 675.92 682.55 76,647 +1.26(+0.19%)
May 04, 2017 677.71 681.71 671.60 681.29 109,924 +3.37(+0.50%)
May 03, 2017 690.29 691.53 671.28 677.92 194,573 -16.16(-2.33%)
May 02, 2017 726.04 735.51 687.78 694.08 331,035 -60.07(-7.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.